ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
033160/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191800,1049650995,8040,8040,8040,8040,8050
20250307,191700,1049650995,8040,8040,8040,8040,0
20250307,191600,1049650995,8040,8040,8040,8040,0
20250307,191500,1049650995,8040,8040,8040,8040,0
20250307,191400,1049650995,8040,8040,8040,8040,0
20250307,191300,1049650995,8040,8040,8040,8040,0
20250307,191200,1049650995,8040,8040,8040,8040,0
20250307,191100,1049650995,8040,8040,8040,8040,0
20250307,191000,1049650995,8040,8040,8040,8040,0
20250307,190900,1049650995,8040,8040,8040,8040,0
20250307,190800,1049650995,8040,8040,8040,8040,0
20250307,190700,1049650995,8040,8040,8040,8040,0
20250307,190600,1049650995,8040,8040,8040,8040,0
20250307,190500,1049650995,8040,8040,8040,8040,0
20250307,190400,1049650995,8040,8040,8040,8040,0
20250307,190300,1049650995,8040,8040,8040,8040,0
20250307,190200,1049650995,8040,8040,8040,8040,0
20250307,190100,1049650995,8040,8040,8040,8040,0
20250307,190000,1049650995,8040,8040,8040,8040,0
20250307,185900,1049650995,8040,8040,8040,8040,0
20250307,185800,1049650995,8040,8040,8040,8040,0
20250307,185700,1049650995,8040,8040,8040,8040,0
20250307,185600,1049650995,8040,8040,8040,8040,0
20250307,185500,1049650995,8040,8040,8040,8040,0
20250307,185400,1049650995,8040,8040,8040,8040,0
20250307,185300,1049650995,8040,8040,8040,8040,0
20250307,185200,1049650995,8040,8040,8040,8040,0
20250307,185100,1049650995,8040,8040,8040,8040,0
20250307,185000,1049650995,8040,8040,8040,8040,0
20250307,184900,1049650995,8040,8040,8040,8040,0
20250307,184800,1049650995,8040,8040,8040,8040,8050
20250307,184700,1049650995,8040,8040,8040,8040,0
20250307,184600,1049650995,8040,8040,8040,8040,0
20250307,184500,1049650995,8040,8040,8040,8040,0
20250307,184400,1049650995,8040,8040,8040,8040,0
20250307,184300,1049650995,8040,8040,8040,8040,0
20250307,184200,1049650995,8040,8040,8040,8040,0
20250307,184100,1049650995,8040,8040,8040,8040,0
20250307,184000,1049650995,8040,8040,8040,8040,0
20250307,183900,1049650995,8040,8040,8040,8040,0
20250307,183800,1049650995,8040,8040,8040,8040,0
20250307,183700,1049650995,8040,8040,8040,8040,0
20250307,183600,1049650995,8040,8040,8040,8040,0
20250307,183500,1049650995,8040,8040,8040,8040,0
20250307,183400,1049650995,8040,8040,8040,8040,0
20250307,183300,1049650995,8040,8040,8040,8040,0
20250307,183200,1049650995,8040,8040,8040,8040,0
20250307,183100,1049650995,8040,8040,8040,8040,0
20250307,183000,1049650995,8040,8040,8040,8040,0
20250307,182900,1049650995,8040,8040,8040,8040,0
20250307,182800,1049650995,8040,8040,8040,8040,0
20250307,182700,1049650995,8040,8040,8040,8040,0
20250307,182600,1049650995,8040,8040,8040,8040,0
20250307,182500,1049650995,8040,8040,8040,8040,0
20250307,182400,1049650995,8040,8040,8040,8040,0
20250307,182300,1049650995,8040,8040,8040,8040,0
20250307,182200,1049650995,8040,8040,8040,8040,0
20250307,182100,1049650995,8040,8040,8040,8040,0
20250307,182000,1049650995,8040,8040,8040,8040,0
20250307,181900,1049650995,8040,8040,8040,8040,0
20250307,181800,1049650995,8040,8040,8040,8040,8050
20250307,181700,1049650995,8040,8040,8040,8040,0
20250307,181600,1049650995,8040,8040,8040,8040,0
20250307,181500,1049650995,8040,8040,8040,8040,0
20250307,181400,1049650995,8040,8040,8040,8040,0
20250307,181300,1049650995,8040,8040,8040,8040,0
20250307,181200,1049650995,8040,8040,8040,8040,0
20250307,181100,1049650995,8040,8040,8040,8040,0
20250307,181000,1049650995,8040,8040,8040,8040,0
20250307,180900,1049650995,8040,8040,8040,8040,0
20250307,180800,1049650995,8040,8040,8040,8040,0
20250307,180700,1049650995,8040,8040,8040,8040,0
20250307,180600,1049650995,8040,8040,8040,8040,0
20250307,180500,1049650995,8040,8040,8040,8040,0
20250307,180400,1049650995,8040,8040,8040,8040,0
20250307,180300,1049650995,8040,8040,8040,8040,0
20250307,180200,1049650995,8040,8040,8040,8040,0
20250307,180100,1049650995,8040,8040,8040,8040,0
20250307,180000,1049650995,8040,8040,8040,8040,0
20250307,175900,1049650995,8040,8040,8040,8040,0
20250307,175800,1049650995,8040,8040,8040,8040,0
20250307,175700,1049650995,8040,8040,8040,8040,0
20250307,175600,1049650995,8040,8040,8040,8040,0
20250307,175500,1049650995,8040,8040,8040,8040,0
20250307,175400,1049650995,8040,8040,8040,8040,0
20250307,175300,1049650995,8040,8040,8040,8040,0
20250307,175200,1049650995,8040,8040,8040,8040,0
20250307,175100,1049650995,8040,8040,8040,8040,0
20250307,175000,1049650995,8040,8040,8040,8040,0
20250307,174900,1049650995,8040,8040,8040,8040,0
20250307,174800,1049650995,8040,8040,8040,8040,8050
20250307,174700,1049650995,8040,8040,8040,8040,0
20250307,174600,1049650995,8040,8040,8040,8040,0
20250307,174500,1049650995,8040,8040,8040,8040,0
20250307,174400,1049650995,8040,8040,8040,8040,0
20250307,174300,1049650995,8040,8040,8040,8040,0
20250307,174200,1049650995,8040,8040,8040,8040,0
20250307,174100,1049650995,8040,8040,8040,8040,0
20250307,174000,1049650995,8040,8040,8040,8040,0
20250307,173900,1049650995,8040,8040,8040,8040,0
20250307,173800,1049650995,8040,8040,8040,8040,0
20250307,173700,1049650995,8040,8040,8040,8040,0
20250307,173600,1049650995,8040,8040,8040,8040,0
20250307,173500,1049650995,8040,8040,8040,8040,0
20250307,173400,1049650995,8040,8040,8040,8040,0
20250307,173300,1049650995,8040,8040,8040,8040,0
20250307,173200,1049650995,8040,8040,8040,8040,0
20250307,173100,1049650995,8040,8040,8040,8040,0
20250307,173000,1049650995,8040,8040,8040,8040,0
20250307,172900,1049650995,8040,8040,8040,8040,0
20250307,172800,1049650995,8040,8040,8040,8040,0
20250307,172700,1049650995,8040,8040,8040,8040,0
20250307,172600,1049650995,8040,8040,8040,8040,0
20250307,172500,1049650995,8040,8040,8040,8040,0
20250307,172400,1049650995,8040,8040,8040,8040,0
20250307,172300,1049650995,8040,8040,8040,8040,0
20250307,172200,1049650995,8040,8040,8040,8040,0
20250307,172100,1049650995,8040,8040,8040,8040,0
20250307,172000,1049650995,8040,8040,8040,8040,0
20250307,171900,1049650995,8040,8040,8040,8040,0
20250307,171800,1049650995,8040,8040,8040,8040,8050
20250307,171700,1049650995,8040,8040,8040,8040,0
20250307,171600,1049650995,8040,8040,8040,8040,0
20250307,171500,1049650995,8040,8040,8040,8040,0
20250307,171400,1049650995,8040,8040,8040,8040,0
20250307,171300,1049650995,8040,8040,8040,8040,0
20250307,171200,1049650995,8040,8040,8040,8040,0
20250307,171100,1049650995,8040,8040,8040,8040,0
20250307,171000,1049650995,8040,8040,8040,8040,0
20250307,170900,1049650995,8040,8040,8040,8040,0
20250307,170800,1049650995,8040,8040,8040,8040,0
20250307,170700,1049650995,8040,8040,8040,8040,0
20250307,170600,1049650995,8040,8040,8040,8040,0
20250307,170500,1049650995,8040,8040,8040,8040,0
20250307,170400,1049650995,8040,8040,8040,8040,0
20250307,170300,1049650995,8040,8040,8040,8040,0
20250307,170200,1049650995,8040,8040,8040,8040,0
20250307,170100,1049650995,8040,8040,8040,8040,0
20250307,170000,1049650995,8040,8040,8040,8040,0
20250307,165900,1049650995,8040,8040,8040,8040,0
20250307,165800,1049650995,8040,8040,8040,8040,0
20250307,165700,1049650995,8040,8040,8040,8040,0
20250307,165600,1049650995,8040,8040,8040,8040,0
20250307,165500,1049650995,8040,8040,8040,8040,0
20250307,165400,1049650995,8040,8040,8040,8040,0
20250307,165300,1049650995,8040,8040,8040,8040,0
20250307,165200,1049650995,8040,8040,8040,8040,0
20250307,165100,1049650995,8040,8040,8040,8040,0
20250307,165000,1049650995,8040,8040,8040,8040,0
20250307,164900,1049650995,8040,8040,8040,8040,0
20250307,164800,1049650995,8040,8040,8040,8040,8050
20250307,164700,1049650995,8040,8040,8040,8040,0
20250307,164600,1049650995,8040,8040,8040,8040,0
20250307,164500,1049650995,8040,8040,8040,8040,0
20250307,164400,1049650995,8040,8040,8040,8040,0
20250307,164300,1049650995,8040,8040,8040,8040,0
20250307,164200,1049650995,8040,8040,8040,8040,0
20250307,164100,1049650995,8040,8040,8040,8040,0
20250307,164000,1049650995,8040,8040,8040,8040,0
20250307,163900,1049650995,8040,8040,8040,8040,0
20250307,163800,1049650995,8040,8040,8040,8040,0
20250307,163700,1049650995,8040,8040,8040,8040,0
20250307,163600,1049650995,8040,8040,8040,8040,0
20250307,163500,1049650995,8040,8040,8040,8040,0
20250307,163400,1049650995,8040,8040,8040,8040,0
20250307,163300,1049650995,8040,8040,8040,8040,0
20250307,163200,1049650995,8040,8040,8040,8040,0
20250307,163100,1049650995,8040,8040,8040,8040,0
20250307,163000,1049650995,8040,8040,8040,8040,0
20250307,162900,1049650995,8040,8040,8040,8040,0
20250307,162800,1049650995,8040,8040,8040,8040,0
20250307,162700,1049650995,8040,8040,8040,8040,0
20250307,162600,1049650995,8040,8040,8040,8040,0
20250307,162500,1049650995,8040,8040,8040,8040,0
20250307,162400,1049650995,8040,8040,8040,8040,0
20250307,162300,1049650995,8040,8040,8040,8040,0
20250307,162200,1049650995,8040,8040,8040,8040,0
20250307,162100,1049650995,8040,8040,8040,8040,0
20250307,162000,1049650995,8040,8040,8040,8040,0
20250307,161900,1049650995,8040,8040,8040,8040,0
20250307,161800,1049650995,8040,8040,8040,8040,8050
20250307,161700,1049650995,8040,8040,8040,8040,0
20250307,161600,1049650995,8040,8040,8040,8040,0
20250307,161500,1049650995,8040,8040,8040,8040,0
20250307,161400,1049650995,8040,8040,8040,8040,0
20250307,161300,1049650995,8040,8040,8040,8040,0
20250307,161200,1049650995,8040,8040,8040,8040,0
20250307,161100,1049650995,8040,8040,8040,8040,0
20250307,161000,1049650995,8040,8040,8040,8040,0
20250307,160900,1049650995,8040,8040,8040,8040,0
20250307,160800,1049650995,8040,8040,8040,8040,0
20250307,160700,1049650995,8040,8040,8040,8040,0
20250307,160600,1049650995,8040,8040,8040,8040,0
20250307,160500,1049650995,8040,8040,8040,8040,0
20250307,160400,1049650995,8040,8040,8040,8040,0
20250307,160300,1049650995,8040,8040,8040,8040,0
20250307,160200,1049650995,8040,8040,8040,8040,0
20250307,160100,1049650995,8040,8040,8040,8040,0
20250307,160000,1049650995,8040,8040,8040,8040,0
20250307,155900,1049650995,8040,8040,8040,8040,0
20250307,155800,1049650995,8040,8040,8040,8040,0
20250307,155700,1049650995,8040,8040,8040,8040,0
20250307,155600,1049650995,8040,8040,8040,8040,0
20250307,155500,1049650995,8040,8040,8040,8040,0
20250307,155400,1049650995,8040,8040,8040,8040,0
20250307,155300,1049650995,8040,8040,8040,8040,0
20250307,155200,1049650995,8040,8040,8040,8040,0
20250307,155100,1049650995,8040,8040,8040,8040,0
20250307,155000,1049650995,8040,8040,8040,8040,0
20250307,154900,1049650995,8040,8040,8040,8040,0
20250307,154800,1049650995,8040,8040,8040,8040,8050
20250307,154700,1049650995,8040,8040,8040,8040,0
20250307,154600,1049650995,8040,8040,8040,8040,0
20250307,154500,1049650995,8040,8040,8040,8040,0
20250307,154400,1049650995,8040,8040,8040,8040,0
20250307,154300,1049650995,8040,8040,8040,8040,0
20250307,154200,1049650995,8040,8040,8040,8040,0
20250307,154100,1049650995,8040,8040,8040,8040,0
20250307,154000,1049650995,8040,8040,8040,8040,0
20250307,153900,1049650995,8040,8040,8040,8040,0
20250307,153800,1049650995,8040,8040,8040,8040,0
20250307,153700,1049650995,8040,8040,8040,8040,0
20250307,153600,1049650995,8040,8040,8040,8040,0
20250307,153500,1049650995,8040,8040,8040,8040,0
20250307,153400,1049650995,8040,8040,8040,8040,0
20250307,153300,1049650995,8040,8040,8040,8040,0
20250307,153200,1049650995,8040,8040,8040,8040,0
20250307,153100,1049650995,8040,8040,8040,8040,0
20250307,153000,1049650995,8040,8040,8040,8040,8050
20250307,152900,984928995,8070,8070,8070,8070,0
20250307,152800,984928995,8070,8070,8070,8070,0
20250307,152700,984928995,8070,8070,8070,8070,0
20250307,152600,984928995,8070,8070,8070,8070,0
20250307,152500,984928995,8070,8070,8070,8070,0
20250307,152400,984928995,8070,8070,8070,8070,0
20250307,152300,984928995,8070,8070,8070,8070,0
20250307,152200,984928995,8070,8070,8070,8070,0
20250307,152100,984928995,8070,8070,8070,8070,0
20250307,152000,984928995,8070,8070,8070,8070,0
20250307,151900,984928995,8070,8070,8070,8070,1806
20250307,151800,970354575,8030,8060,8070,8020,3904
20250307,151700,938945385,8070,8060,8080,8050,906
20250307,151600,931642455,8060,8060,8060,8060,650
20250307,151500,926403455,8050,8050,8050,8045,623
20250307,151400,921388330,8060,8030,8060,8030,2221
20250307,151300,903506220,8030,8050,8050,8030,1024
20250307,151200,895281600,8030,8060,8060,8020,2084
20250307,151100,878553790,8030,8040,8040,8030,1139
20250307,151000,869399730,8040,8040,8040,8040,221
20250307,150900,867622890,8050,8050,8060,8050,452
20250307,150800,863984260,8050,8065,8070,8050,971
20250307,150700,856162320,8060,8055,8060,8055,680
20250307,150600,850681740,8060,8055,8060,8050,401
20250307,150500,847452400,8060,8070,8070,8050,1137
20250307,150400,838288175,8070,8070,8070,8070,0
20250307,150300,838288175,8070,8060,8070,8060,301
20250307,150200,835862105,8060,8100,8100,8060,6272
20250307,150100,785124285,8100,8120,8120,8100,2523
20250307,150000,764671215,8120,8120,8120,8110,594
20250307,145900,759853785,8120,8120,8120,8120,1
20250307,145800,759845665,8120,8120,8120,8120,2
20250307,145700,759829425,8120,8110,8120,8110,41
20250307,145600,759496615,8100,8100,8100,8100,0
20250307,145500,759496615,8100,8115,8120,8100,1698
20250307,145400,745732515,8110,8115,8115,8110,36
20250307,145300,745440505,8110,8110,8120,8110,15
20250307,145200,745318845,8110,8110,8110,8110,20
20250307,145100,745156645,8110,8130,8130,8110,700
20250307,145000,739475245,8120,8150,8150,8120,9
20250307,144900,739402135,8120,8120,8120,8120,0
20250307,144800,739402135,8120,8120,8120,8120,0
20250307,144700,739402135,8120,8120,8120,8120,0
20250307,144600,739402135,8120,8120,8120,8120,7
20250307,144500,739345295,8110,8110,8110,8110,0
20250307,144400,739345295,8110,8110,8110,8110,0
20250307,144300,739345295,8110,8120,8120,8110,650
20250307,144200,734073445,8110,8110,8110,8110,0
20250307,144100,734073445,8110,8110,8110,8110,27
20250307,144000,733854475,8110,8120,8120,8100,4658
20250307,143900,696089125,8120,8110,8120,8110,346
20250307,143800,693281105,8120,8130,8130,8120,2480
20250307,143700,673139225,8130,8130,8130,8130,0
20250307,143600,673139225,8130,8130,8130,8130,121
20250307,143500,672155495,8140,8140,8140,8140,0
20250307,143400,672155495,8140,8140,8140,8140,75
20250307,143300,671544995,8140,8140,8140,8140,130
20250307,143200,670486795,8130,8130,8130,8130,358
20250307,143100,667576255,8140,8150,8150,8140,639
20250307,143000,662368675,8150,8150,8150,8150,0
20250307,142900,662368675,8150,8150,8150,8150,10
20250307,142800,662287175,8150,8150,8150,8150,0
20250307,142700,662287175,8150,8150,8150,8150,102
20250307,142600,661455875,8140,8140,8140,8140,9
20250307,142500,661382615,8140,8150,8150,8140,1067
20250307,142400,652687565,8180,8180,8180,8180,61
20250307,142300,652188585,8130,8120,8130,8120,109
20250307,142200,651302665,8180,8150,8180,8120,1128
20250307,142100,642135735,8130,8130,8130,8130,120
20250307,142000,641160135,8130,8130,8130,8130,49
20250307,141900,640761765,8130,8140,8140,8130,4725
20250307,141800,602325035,8140,8150,8150,8140,290
20250307,141700,599963745,8140,8150,8150,8140,57
20250307,141600,599499375,8160,8160,8160,8160,0
20250307,141500,599499375,8160,8160,8160,8160,88
20250307,141400,598781295,8160,8160,8160,8140,2466
20250307,141300,578675955,8160,8160,8160,8160,300
20250307,141200,576227955,8180,8180,8180,8180,0
20250307,141100,576227955,8180,8180,8180,8180,16
20250307,141000,576097075,8160,8170,8170,8160,205
20250307,140900,574424265,8160,8160,8160,8160,15
20250307,140800,574301865,8160,8160,8160,8160,0
20250307,140700,574301865,8160,8160,8160,8160,2
20250307,140600,574285545,8170,8170,8170,8170,295
20250307,140500,571875395,8170,8170,8170,8170,70
20250307,140400,571303495,8180,8180,8180,8180,0
20250307,140300,571303495,8180,8180,8180,8180,152
20250307,140200,570060135,8180,8180,8180,8180,619
20250307,140100,564996715,8180,8180,8180,8180,304
20250307,140000,562509995,8180,8190,8190,8180,736
20250307,135900,556484515,8190,8190,8190,8190,105
20250307,135800,555624565,8180,8180,8180,8180,73
20250307,135700,555027425,8200,8190,8200,8180,176
20250307,135600,553586015,8190,8190,8190,8190,50
20250307,135500,553176515,8220,8220,8220,8220,5
20250307,135400,553135415,8220,8220,8220,8220,0
20250307,135300,553135415,8220,8220,8220,8220,43
20250307,135200,552781955,8180,8180,8180,8180,0
20250307,135100,552781955,8180,8180,8180,8180,0
20250307,135000,552781955,8180,8180,8180,8180,0
20250307,134900,552781955,8180,8180,8180,8180,0
20250307,134800,552781955,8180,8200,8200,8180,2500
20250307,134700,532325905,8230,8230,8230,8230,1
20250307,134600,532317675,8190,8190,8190,8190,0
20250307,134500,532317675,8190,8190,8190,8190,0
20250307,134400,532317675,8190,8190,8190,8190,84
20250307,134300,531629715,8180,8210,8210,8180,71
20250307,134200,531048895,8180,8180,8180,8180,0
20250307,134100,531048895,8180,8180,8180,8180,1
20250307,134000,531040715,8200,8200,8200,8200,0
20250307,133900,531040715,8200,8200,8200,8200,73
20250307,133800,530442115,8200,8200,8200,8200,0
20250307,133700,530442115,8200,8200,8200,8200,61
20250307,133600,529941915,8190,8190,8190,8190,881
20250307,133500,522726525,8180,8190,8190,8180,14
20250307,133400,522611985,8190,8190,8190,8190,0
20250307,133300,522611985,8190,8190,8190,8190,70
20250307,133200,522038685,8190,8190,8190,8190,0
20250307,133100,522038685,8190,8190,8190,8190,0
20250307,133000,522038685,8190,8190,8190,8190,49
20250307,132900,521637375,8190,8190,8190,8190,60
20250307,132800,521145975,8200,8200,8200,8200,0
20250307,132700,521145975,8200,8200,8200,8200,439
20250307,132600,517546175,8210,8210,8210,8210,339
20250307,132500,514762985,8210,8210,8210,8210,0
20250307,132400,514762985,8210,8210,8210,8210,0
20250307,132300,514762985,8210,8210,8210,8210,0
20250307,132200,514762985,8210,8210,8210,8210,138
20250307,132100,513630005,8210,8210,8210,8210,0
20250307,132000,513630005,8210,8210,8210,8210,0
20250307,131900,513630005,8210,8210,8210,8210,106
20250307,131800,512759745,8220,8220,8220,8220,0
20250307,131700,512759745,8220,8220,8220,8220,0
20250307,131600,512759745,8220,8220,8220,8220,10
20250307,131500,512677545,8220,8220,8220,8220,0
20250307,131400,512677545,8220,8220,8220,8220,1
20250307,131300,512669325,8210,8210,8210,8210,10
20250307,131200,512587225,8210,8220,8220,8210,2
20250307,131100,512570795,8220,8220,8220,8220,5
20250307,131000,512529695,8220,8190,8220,8190,743
20250307,130900,506422505,8190,8190,8190,8190,0
20250307,130800,506422505,8190,8190,8190,8190,65
20250307,130700,505890155,8190,8190,8190,8190,0
20250307,130600,505890155,8190,8180,8190,8180,168
20250307,130500,504514355,8150,8160,8160,8150,74
20250307,130400,503911225,8160,8160,8160,8160,195
20250307,130300,502320025,8160,8160,8160,8160,100
20250307,130200,501504025,8160,8160,8160,8160,0
20250307,130100,501504025,8160,8160,8160,8160,0
20250307,130000,501504025,8160,8160,8160,8160,0
20250307,125900,501504025,8160,8160,8160,8160,1
20250307,125800,501495865,8180,8150,8180,8140,524
20250307,125700,497223005,8150,8150,8150,8150,0
20250307,125600,497223005,8150,8160,8160,8150,60
20250307,125500,496733975,8160,8180,8180,8160,113
20250307,125400,495809875,8150,8150,8150,8150,0
20250307,125300,495809875,8150,8150,8150,8150,501
20250307,125200,491726725,8150,8150,8150,8150,500
20250307,125100,487651725,8180,8180,8180,8180,12
20250307,125000,487553565,8150,8150,8150,8150,1
20250307,124900,487545415,8180,8180,8180,8180,0
20250307,124800,487545415,8180,8150,8180,8150,1110
20250307,124700,478498615,8150,8160,8160,8150,1720
20250307,124600,464479695,8160,8160,8160,8160,1
20250307,124500,464471535,8160,8160,8160,8160,148
20250307,124400,463263855,8190,8190,8190,8190,0
20250307,124300,463263855,8190,8180,8190,8180,53
20250307,124200,462829875,8190,8190,8190,8190,20
20250307,124100,462666075,8160,8180,8180,8160,2009
20250307,124000,446271145,8170,8170,8170,8170,0
20250307,123900,446271145,8170,8170,8170,8170,0
20250307,123800,446271145,8170,8170,8170,8170,0
20250307,123700,446271145,8170,8170,8170,8170,0
20250307,123600,446271145,8170,8170,8170,8170,72
20250307,123500,445682905,8170,8170,8170,8170,0
20250307,123400,445682905,8170,8170,8170,8170,0
20250307,123300,445682905,8170,8170,8170,8170,24
20250307,123200,445486825,8190,8190,8190,8190,0
20250307,123100,445486825,8190,8190,8190,8190,0
20250307,123000,445486825,8190,8160,8190,8160,118
20250307,122900,444523725,8160,8170,8170,8160,248
20250307,122800,442498745,8160,8160,8160,8160,0
20250307,122700,442498745,8160,8160,8160,8160,0
20250307,122600,442498745,8160,8160,8160,8160,0
20250307,122500,442498745,8160,8160,8160,8160,0
20250307,122400,442498745,8160,8160,8160,8160,0
20250307,122300,442498745,8160,8160,8160,8160,0
20250307,122200,442498745,8160,8160,8160,8160,0
20250307,122100,442498745,8160,8160,8160,8160,200
20250307,122000,440866745,8160,8170,8170,8160,1062
20250307,121900,432200225,8170,8170,8170,8170,500
20250307,121800,428115225,8180,8180,8180,8180,339
20250307,121700,425342205,8170,8170,8170,8170,0
20250307,121600,425342205,8170,8170,8170,8170,1
20250307,121500,425334035,8180,8180,8180,8180,0
20250307,121400,425334035,8180,8180,8180,8180,0
20250307,121300,425334035,8180,8180,8180,8180,55
20250307,121200,424884135,8170,8180,8180,8170,9
20250307,121100,424810585,8180,8160,8180,8150,3006
20250307,121000,400301265,8160,8180,8180,8160,224
20250307,120900,398471695,8180,8180,8180,8180,0
20250307,120800,398471695,8180,8190,8190,8180,1597
20250307,120700,385405575,8200,8200,8200,8200,262
20250307,120600,383257175,8200,8200,8200,8200,0
20250307,120500,383257175,8200,8200,8200,8200,556
20250307,120400,378697975,8200,8210,8210,8200,331
20250307,120300,375983465,8210,8210,8210,8210,9
20250307,120200,375909575,8200,8200,8200,8200,9
20250307,120100,375835775,8200,8200,8200,8200,0
20250307,120000,375835775,8200,8200,8200,8200,0
20250307,115900,375835775,8200,8200,8200,8200,0
20250307,115800,375835775,8200,8200,8200,8200,1
20250307,115700,375827575,8210,8210,8210,8210,11
20250307,115600,375737265,8200,8230,8230,8200,11
20250307,115500,375647035,8200,8200,8200,8200,215
20250307,115400,373884035,8200,8200,8200,8200,1700
20250307,115300,359944035,8200,8210,8210,8200,200
20250307,115200,358303935,8230,8230,8230,8230,0
20250307,115100,358303935,8230,8230,8230,8230,20
20250307,115000,358139335,8200,8200,8200,8200,0
20250307,114900,358139335,8200,8200,8200,8200,0
20250307,114800,358139335,8200,8200,8200,8200,0
20250307,114700,358139335,8200,8200,8200,8200,50
20250307,114600,357729335,8200,8210,8210,8200,1687
20250307,114500,343884405,8210,8210,8210,8210,2
20250307,114400,343867985,8210,8210,8210,8210,0
20250307,114300,343867985,8210,8220,8220,8210,1000
20250307,114200,335656275,8240,8240,8240,8240,0
20250307,114100,335656275,8240,8240,8240,8240,0
20250307,114000,335656275,8240,8240,8240,8240,0
20250307,113900,335656275,8240,8240,8240,8240,1
20250307,113800,335648035,8240,8240,8240,8240,0
20250307,113700,335648035,8240,8240,8240,8240,0
20250307,113600,335648035,8240,8240,8240,8240,0
20250307,113500,335648035,8240,8240,8240,8240,0
20250307,113400,335648035,8240,8220,8240,8220,34
20250307,113300,335367955,8240,8240,8240,8240,0
20250307,113200,335367955,8240,8240,8240,8240,1
20250307,113100,335359715,8210,8200,8210,8200,8
20250307,113000,335294095,8200,8200,8200,8200,5
20250307,112900,335253095,8200,8200,8200,8200,1
20250307,112800,335244895,8200,8200,8200,8200,10
20250307,112700,335162895,8200,8200,8200,8200,50
20250307,112600,334752895,8240,8240,8240,8240,1
20250307,112500,334744655,8200,8210,8210,8200,300
20250307,112400,332282935,8200,8200,8200,8200,250
20250307,112300,330232935,8200,8210,8210,8200,522
20250307,112200,325949035,8210,8210,8210,8210,120
20250307,112100,324963835,8200,8200,8200,8200,0
20250307,112000,324963835,8200,8200,8200,8200,0
20250307,111900,324963835,8200,8200,8200,8200,0
20250307,111800,324963835,8200,8220,8220,8200,750
20250307,111700,318813235,8220,8220,8220,8220,117
20250307,111600,317851495,8240,8240,8240,8240,2
20250307,111500,317835015,8230,8220,8230,8220,347
20250307,111400,314979575,8200,8200,8200,8200,0
20250307,111300,314979575,8200,8220,8220,8200,1200
20250307,111200,305129975,8240,8240,8240,8240,2
20250307,111100,305113495,8220,8230,8230,8220,200
20250307,111000,303469445,8210,8210,8210,8210,0
20250307,110900,303469445,8210,8220,8240,8210,1156
20250307,110800,293978105,8210,8210,8210,8210,0
20250307,110700,293978105,8210,8230,8230,8210,1424
20250307,110600,282265795,8230,8240,8240,8230,1684
20250307,110500,268406415,8250,8250,8250,8250,0
20250307,110400,268406415,8250,8250,8250,8250,1
20250307,110300,268398165,8240,8250,8250,8240,1735
20250307,110200,254101755,8240,8240,8250,8240,665
20250307,110100,248622055,8250,8250,8250,8250,0
20250307,110000,248622055,8250,8250,8250,8250,0
20250307,105900,248622055,8250,8240,8260,8240,332
20250307,105800,245886255,8240,8250,8250,8240,1094
20250307,105700,236865165,8260,8260,8260,8260,0
20250307,105600,236865165,8260,8260,8260,8260,100
20250307,105500,236039165,8260,8260,8260,8260,2
20250307,105400,236022645,8240,8240,8240,8240,0
20250307,105300,236022645,8240,8240,8240,8240,96
20250307,105200,235231605,8250,8250,8250,8250,601
20250307,105100,230273355,8250,8260,8260,8250,7
20250307,105000,230215545,8260,8260,8260,8260,0
20250307,104900,230215545,8260,8260,8260,8260,0
20250307,104800,230215545,8260,8240,8260,8240,252
20250307,104700,228139045,8250,8250,8250,8250,0
20250307,104600,228139045,8250,8250,8250,8250,0
20250307,104500,228139045,8250,8250,8250,8250,243
20250307,104400,226134295,8250,8250,8250,8250,50
20250307,104300,225721795,8260,8260,8260,8260,100
20250307,104200,224895795,8260,8260,8260,8260,6
20250307,104100,224846235,8270,8270,8270,8270,88
20250307,104000,224118475,8260,8260,8260,8260,0
20250307,103900,224118475,8260,8270,8270,8260,139
20250307,103800,222969645,8260,8255,8260,8255,23
20250307,103700,222779765,8250,8250,8250,8250,25
20250307,103600,222573515,8260,8260,8260,8260,10
20250307,103500,222490915,8260,8260,8260,8260,2
20250307,103400,222474395,8250,8250,8250,8250,0
20250307,103300,222474395,8250,8250,8250,8250,0
20250307,103200,222474395,8250,8250,8250,8250,0
20250307,103100,222474395,8250,8250,8250,8250,0
20250307,103000,222474395,8250,8250,8250,8250,0
20250307,102900,222474395,8250,8250,8250,8250,0
20250307,102800,222474395,8250,8250,8250,8250,0
20250307,102700,222474395,8250,8250,8250,8250,0
20250307,102600,222474395,8250,8250,8250,8250,60
20250307,102500,221979395,8260,8260,8260,8260,0
20250307,102400,221979395,8260,8260,8260,8260,200
20250307,102300,220327395,8280,8280,8280,8280,0
20250307,102200,220327395,8280,8280,8280,8280,100
20250307,102100,219499395,8280,8260,8280,8260,7
20250307,102000,219441555,8260,8260,8260,8260,5
20250307,101900,219400255,8260,8260,8260,8260,50
20250307,101800,218987255,8280,8280,8280,8280,0
20250307,101700,218987255,8280,8280,8280,8280,1
20250307,101600,218978975,8280,8280,8280,8280,1
20250307,101500,218970695,8270,8270,8270,8270,0
20250307,101400,218970695,8270,8260,8270,8260,539
20250307,101300,214513355,8260,8260,8260,8260,5
20250307,101200,214472055,8270,8270,8270,8270,2
20250307,101100,214455515,8270,8270,8270,8270,63
20250307,101000,213934505,8270,8270,8270,8270,10
20250307,100900,213851805,8270,8270,8270,8270,19
20250307,100800,213694675,8270,8270,8270,8270,0
20250307,100700,213694675,8270,8280,8280,8270,11
20250307,100600,213603605,8280,8280,8280,8280,1
20250307,100500,213595325,8280,8280,8280,8280,50
20250307,100400,213181325,8280,8280,8280,8280,0
20250307,100300,213181325,8280,8280,8280,8280,0
20250307,100200,213181325,8280,8280,8280,8280,2
20250307,100100,213164765,8240,8240,8240,8240,0
20250307,100000,213164765,8240,8240,8240,8240,136
20250307,095900,212044125,8240,8240,8240,8240,0
20250307,095800,212044125,8240,8270,8270,8240,1259
20250307,095700,201667875,8290,8270,8290,8270,600
20250307,095600,196703915,8280,8280,8280,8280,0
20250307,095500,196703915,8280,8280,8280,8280,122
20250307,095400,195693755,8280,8280,8280,8280,50
20250307,095300,195279755,8280,8270,8280,8270,109
20250307,095200,194377815,8270,8270,8270,8270,35
20250307,095100,194088365,8270,8270,8270,8270,0
20250307,095000,194088365,8270,8270,8270,8270,164
20250307,094900,192732085,8270,8270,8270,8270,19
20250307,094800,192574955,8290,8290,8290,8270,1956
20250307,094700,176373555,8290,8290,8290,8280,337
20250307,094600,173582185,8290,8280,8290,8280,1013
20250307,094500,165192615,8280,8280,8280,8280,25
20250307,094400,164985615,8280,8280,8280,8280,200
20250307,094300,163329615,8280,8280,8280,8280,13
20250307,094200,163221975,8250,8250,8250,8250,1
20250307,094100,163213725,8250,8250,8250,8250,602
20250307,094000,158247225,8280,8280,8280,8280,2
20250307,093900,158230665,8280,8280,8280,8280,16
20250307,093800,158098185,8280,8280,8280,8280,3
20250307,093700,158073345,8280,8250,8280,8250,31
20250307,093600,157817565,8250,8250,8250,8250,0
20250307,093500,157817565,8250,8260,8260,8250,320
20250307,093400,155177365,8250,8260,8260,8250,18
20250307,093300,155028855,8250,8265,8265,8250,14
20250307,093200,154913295,8250,8280,8280,8250,69
20250307,093100,154344015,8280,8270,8280,8270,235
20250307,093000,152400435,8250,8250,8250,8250,167
20250307,092900,151022685,8250,8260,8260,8250,38
20250307,092800,150709145,8250,8250,8250,8250,620
20250307,092700,145594145,8250,8250,8250,8250,0
20250307,092600,145594145,8250,8250,8250,8250,2
20250307,092500,145577645,8250,8250,8250,8250,22
20250307,092400,145396145,8250,8250,8250,8250,75
20250307,092300,144777395,8260,8260,8260,8260,7
20250307,092200,144719575,8250,8270,8270,8250,225
20250307,092100,142858925,8270,8270,8270,8270,50
20250307,092000,142445425,8240,8230,8240,8230,51
20250307,091900,142025495,8230,8230,8280,8230,315
20250307,091800,139422645,8230,8280,8280,8230,65
20250307,091700,138887045,8210,8240,8240,8210,851
20250307,091600,131878025,8240,8240,8240,8240,0
20250307,091500,131878025,8240,8250,8250,8240,577
20250307,091400,127123095,8300,8300,8300,8300,13
20250307,091300,127015195,8300,8280,8300,8280,1118
20250307,091200,117737965,8290,8300,8300,8290,326
20250307,091100,115034955,8290,8245,8300,8245,1163
20250307,091000,105394710,8270,8240,8270,8240,592
20250307,090900,100503580,8200,8220,8220,8200,111
20250307,090800,99592650,8200,8200,8200,8200,0
20250307,090700,99592650,8200,8240,8240,8200,259
20250307,090600,97464800,8240,8250,8250,8210,73
20250307,090500,96864620,8250,8250,8260,8250,559
20250307,090400,92250660,8240,8240,8240,8240,172
20250307,090300,90833380,8230,8190,8230,8190,349
20250307,090200,87965390,8160,8200,8220,8160,2318
20250307,090100,69043670,8200,8220,8220,8180,342
20250307,090000,66243610,8220,8150,8230,8150,8107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191800 1049650995 8040 8040 8040 8040 8050
3 20250307 191700 1049650995 8040 8040 8040 8040 0
4 20250307 191600 1049650995 8040 8040 8040 8040 0
5 20250307 191500 1049650995 8040 8040 8040 8040 0
6 20250307 191400 1049650995 8040 8040 8040 8040 0
7 20250307 191300 1049650995 8040 8040 8040 8040 0
8 20250307 191200 1049650995 8040 8040 8040 8040 0
9 20250307 191100 1049650995 8040 8040 8040 8040 0
10 20250307 191000 1049650995 8040 8040 8040 8040 0
11 20250307 190900 1049650995 8040 8040 8040 8040 0
12 20250307 190800 1049650995 8040 8040 8040 8040 0
13 20250307 190700 1049650995 8040 8040 8040 8040 0
14 20250307 190600 1049650995 8040 8040 8040 8040 0
15 20250307 190500 1049650995 8040 8040 8040 8040 0
16 20250307 190400 1049650995 8040 8040 8040 8040 0
17 20250307 190300 1049650995 8040 8040 8040 8040 0
18 20250307 190200 1049650995 8040 8040 8040 8040 0
19 20250307 190100 1049650995 8040 8040 8040 8040 0
20 20250307 190000 1049650995 8040 8040 8040 8040 0
21 20250307 185900 1049650995 8040 8040 8040 8040 0
22 20250307 185800 1049650995 8040 8040 8040 8040 0
23 20250307 185700 1049650995 8040 8040 8040 8040 0
24 20250307 185600 1049650995 8040 8040 8040 8040 0
25 20250307 185500 1049650995 8040 8040 8040 8040 0
26 20250307 185400 1049650995 8040 8040 8040 8040 0
27 20250307 185300 1049650995 8040 8040 8040 8040 0
28 20250307 185200 1049650995 8040 8040 8040 8040 0
29 20250307 185100 1049650995 8040 8040 8040 8040 0
30 20250307 185000 1049650995 8040 8040 8040 8040 0
31 20250307 184900 1049650995 8040 8040 8040 8040 0
32 20250307 184800 1049650995 8040 8040 8040 8040 8050
33 20250307 184700 1049650995 8040 8040 8040 8040 0
34 20250307 184600 1049650995 8040 8040 8040 8040 0
35 20250307 184500 1049650995 8040 8040 8040 8040 0
36 20250307 184400 1049650995 8040 8040 8040 8040 0
37 20250307 184300 1049650995 8040 8040 8040 8040 0
38 20250307 184200 1049650995 8040 8040 8040 8040 0
39 20250307 184100 1049650995 8040 8040 8040 8040 0
40 20250307 184000 1049650995 8040 8040 8040 8040 0
41 20250307 183900 1049650995 8040 8040 8040 8040 0
42 20250307 183800 1049650995 8040 8040 8040 8040 0
43 20250307 183700 1049650995 8040 8040 8040 8040 0
44 20250307 183600 1049650995 8040 8040 8040 8040 0
45 20250307 183500 1049650995 8040 8040 8040 8040 0
46 20250307 183400 1049650995 8040 8040 8040 8040 0
47 20250307 183300 1049650995 8040 8040 8040 8040 0
48 20250307 183200 1049650995 8040 8040 8040 8040 0
49 20250307 183100 1049650995 8040 8040 8040 8040 0
50 20250307 183000 1049650995 8040 8040 8040 8040 0
51 20250307 182900 1049650995 8040 8040 8040 8040 0
52 20250307 182800 1049650995 8040 8040 8040 8040 0
53 20250307 182700 1049650995 8040 8040 8040 8040 0
54 20250307 182600 1049650995 8040 8040 8040 8040 0
55 20250307 182500 1049650995 8040 8040 8040 8040 0
56 20250307 182400 1049650995 8040 8040 8040 8040 0
57 20250307 182300 1049650995 8040 8040 8040 8040 0
58 20250307 182200 1049650995 8040 8040 8040 8040 0
59 20250307 182100 1049650995 8040 8040 8040 8040 0
60 20250307 182000 1049650995 8040 8040 8040 8040 0
61 20250307 181900 1049650995 8040 8040 8040 8040 0
62 20250307 181800 1049650995 8040 8040 8040 8040 8050
63 20250307 181700 1049650995 8040 8040 8040 8040 0
64 20250307 181600 1049650995 8040 8040 8040 8040 0
65 20250307 181500 1049650995 8040 8040 8040 8040 0
66 20250307 181400 1049650995 8040 8040 8040 8040 0
67 20250307 181300 1049650995 8040 8040 8040 8040 0
68 20250307 181200 1049650995 8040 8040 8040 8040 0
69 20250307 181100 1049650995 8040 8040 8040 8040 0
70 20250307 181000 1049650995 8040 8040 8040 8040 0
71 20250307 180900 1049650995 8040 8040 8040 8040 0
72 20250307 180800 1049650995 8040 8040 8040 8040 0
73 20250307 180700 1049650995 8040 8040 8040 8040 0
74 20250307 180600 1049650995 8040 8040 8040 8040 0
75 20250307 180500 1049650995 8040 8040 8040 8040 0
76 20250307 180400 1049650995 8040 8040 8040 8040 0
77 20250307 180300 1049650995 8040 8040 8040 8040 0
78 20250307 180200 1049650995 8040 8040 8040 8040 0
79 20250307 180100 1049650995 8040 8040 8040 8040 0
80 20250307 180000 1049650995 8040 8040 8040 8040 0
81 20250307 175900 1049650995 8040 8040 8040 8040 0
82 20250307 175800 1049650995 8040 8040 8040 8040 0
83 20250307 175700 1049650995 8040 8040 8040 8040 0
84 20250307 175600 1049650995 8040 8040 8040 8040 0
85 20250307 175500 1049650995 8040 8040 8040 8040 0
86 20250307 175400 1049650995 8040 8040 8040 8040 0
87 20250307 175300 1049650995 8040 8040 8040 8040 0
88 20250307 175200 1049650995 8040 8040 8040 8040 0
89 20250307 175100 1049650995 8040 8040 8040 8040 0
90 20250307 175000 1049650995 8040 8040 8040 8040 0
91 20250307 174900 1049650995 8040 8040 8040 8040 0
92 20250307 174800 1049650995 8040 8040 8040 8040 8050
93 20250307 174700 1049650995 8040 8040 8040 8040 0
94 20250307 174600 1049650995 8040 8040 8040 8040 0
95 20250307 174500 1049650995 8040 8040 8040 8040 0
96 20250307 174400 1049650995 8040 8040 8040 8040 0
97 20250307 174300 1049650995 8040 8040 8040 8040 0
98 20250307 174200 1049650995 8040 8040 8040 8040 0
99 20250307 174100 1049650995 8040 8040 8040 8040 0
100 20250307 174000 1049650995 8040 8040 8040 8040 0
101 20250307 173900 1049650995 8040 8040 8040 8040 0
102 20250307 173800 1049650995 8040 8040 8040 8040 0
103 20250307 173700 1049650995 8040 8040 8040 8040 0
104 20250307 173600 1049650995 8040 8040 8040 8040 0
105 20250307 173500 1049650995 8040 8040 8040 8040 0
106 20250307 173400 1049650995 8040 8040 8040 8040 0
107 20250307 173300 1049650995 8040 8040 8040 8040 0
108 20250307 173200 1049650995 8040 8040 8040 8040 0
109 20250307 173100 1049650995 8040 8040 8040 8040 0
110 20250307 173000 1049650995 8040 8040 8040 8040 0
111 20250307 172900 1049650995 8040 8040 8040 8040 0
112 20250307 172800 1049650995 8040 8040 8040 8040 0
113 20250307 172700 1049650995 8040 8040 8040 8040 0
114 20250307 172600 1049650995 8040 8040 8040 8040 0
115 20250307 172500 1049650995 8040 8040 8040 8040 0
116 20250307 172400 1049650995 8040 8040 8040 8040 0
117 20250307 172300 1049650995 8040 8040 8040 8040 0
118 20250307 172200 1049650995 8040 8040 8040 8040 0
119 20250307 172100 1049650995 8040 8040 8040 8040 0
120 20250307 172000 1049650995 8040 8040 8040 8040 0
121 20250307 171900 1049650995 8040 8040 8040 8040 0
122 20250307 171800 1049650995 8040 8040 8040 8040 8050
123 20250307 171700 1049650995 8040 8040 8040 8040 0
124 20250307 171600 1049650995 8040 8040 8040 8040 0
125 20250307 171500 1049650995 8040 8040 8040 8040 0
126 20250307 171400 1049650995 8040 8040 8040 8040 0
127 20250307 171300 1049650995 8040 8040 8040 8040 0
128 20250307 171200 1049650995 8040 8040 8040 8040 0
129 20250307 171100 1049650995 8040 8040 8040 8040 0
130 20250307 171000 1049650995 8040 8040 8040 8040 0
131 20250307 170900 1049650995 8040 8040 8040 8040 0
132 20250307 170800 1049650995 8040 8040 8040 8040 0
133 20250307 170700 1049650995 8040 8040 8040 8040 0
134 20250307 170600 1049650995 8040 8040 8040 8040 0
135 20250307 170500 1049650995 8040 8040 8040 8040 0
136 20250307 170400 1049650995 8040 8040 8040 8040 0
137 20250307 170300 1049650995 8040 8040 8040 8040 0
138 20250307 170200 1049650995 8040 8040 8040 8040 0
139 20250307 170100 1049650995 8040 8040 8040 8040 0
140 20250307 170000 1049650995 8040 8040 8040 8040 0
141 20250307 165900 1049650995 8040 8040 8040 8040 0
142 20250307 165800 1049650995 8040 8040 8040 8040 0
143 20250307 165700 1049650995 8040 8040 8040 8040 0
144 20250307 165600 1049650995 8040 8040 8040 8040 0
145 20250307 165500 1049650995 8040 8040 8040 8040 0
146 20250307 165400 1049650995 8040 8040 8040 8040 0
147 20250307 165300 1049650995 8040 8040 8040 8040 0
148 20250307 165200 1049650995 8040 8040 8040 8040 0
149 20250307 165100 1049650995 8040 8040 8040 8040 0
150 20250307 165000 1049650995 8040 8040 8040 8040 0
151 20250307 164900 1049650995 8040 8040 8040 8040 0
152 20250307 164800 1049650995 8040 8040 8040 8040 8050
153 20250307 164700 1049650995 8040 8040 8040 8040 0
154 20250307 164600 1049650995 8040 8040 8040 8040 0
155 20250307 164500 1049650995 8040 8040 8040 8040 0
156 20250307 164400 1049650995 8040 8040 8040 8040 0
157 20250307 164300 1049650995 8040 8040 8040 8040 0
158 20250307 164200 1049650995 8040 8040 8040 8040 0
159 20250307 164100 1049650995 8040 8040 8040 8040 0
160 20250307 164000 1049650995 8040 8040 8040 8040 0
161 20250307 163900 1049650995 8040 8040 8040 8040 0
162 20250307 163800 1049650995 8040 8040 8040 8040 0
163 20250307 163700 1049650995 8040 8040 8040 8040 0
164 20250307 163600 1049650995 8040 8040 8040 8040 0
165 20250307 163500 1049650995 8040 8040 8040 8040 0
166 20250307 163400 1049650995 8040 8040 8040 8040 0
167 20250307 163300 1049650995 8040 8040 8040 8040 0
168 20250307 163200 1049650995 8040 8040 8040 8040 0
169 20250307 163100 1049650995 8040 8040 8040 8040 0
170 20250307 163000 1049650995 8040 8040 8040 8040 0
171 20250307 162900 1049650995 8040 8040 8040 8040 0
172 20250307 162800 1049650995 8040 8040 8040 8040 0
173 20250307 162700 1049650995 8040 8040 8040 8040 0
174 20250307 162600 1049650995 8040 8040 8040 8040 0
175 20250307 162500 1049650995 8040 8040 8040 8040 0
176 20250307 162400 1049650995 8040 8040 8040 8040 0
177 20250307 162300 1049650995 8040 8040 8040 8040 0
178 20250307 162200 1049650995 8040 8040 8040 8040 0
179 20250307 162100 1049650995 8040 8040 8040 8040 0
180 20250307 162000 1049650995 8040 8040 8040 8040 0
181 20250307 161900 1049650995 8040 8040 8040 8040 0
182 20250307 161800 1049650995 8040 8040 8040 8040 8050
183 20250307 161700 1049650995 8040 8040 8040 8040 0
184 20250307 161600 1049650995 8040 8040 8040 8040 0
185 20250307 161500 1049650995 8040 8040 8040 8040 0
186 20250307 161400 1049650995 8040 8040 8040 8040 0
187 20250307 161300 1049650995 8040 8040 8040 8040 0
188 20250307 161200 1049650995 8040 8040 8040 8040 0
189 20250307 161100 1049650995 8040 8040 8040 8040 0
190 20250307 161000 1049650995 8040 8040 8040 8040 0
191 20250307 160900 1049650995 8040 8040 8040 8040 0
192 20250307 160800 1049650995 8040 8040 8040 8040 0
193 20250307 160700 1049650995 8040 8040 8040 8040 0
194 20250307 160600 1049650995 8040 8040 8040 8040 0
195 20250307 160500 1049650995 8040 8040 8040 8040 0
196 20250307 160400 1049650995 8040 8040 8040 8040 0
197 20250307 160300 1049650995 8040 8040 8040 8040 0
198 20250307 160200 1049650995 8040 8040 8040 8040 0
199 20250307 160100 1049650995 8040 8040 8040 8040 0
200 20250307 160000 1049650995 8040 8040 8040 8040 0
201 20250307 155900 1049650995 8040 8040 8040 8040 0
202 20250307 155800 1049650995 8040 8040 8040 8040 0
203 20250307 155700 1049650995 8040 8040 8040 8040 0
204 20250307 155600 1049650995 8040 8040 8040 8040 0
205 20250307 155500 1049650995 8040 8040 8040 8040 0
206 20250307 155400 1049650995 8040 8040 8040 8040 0
207 20250307 155300 1049650995 8040 8040 8040 8040 0
208 20250307 155200 1049650995 8040 8040 8040 8040 0
209 20250307 155100 1049650995 8040 8040 8040 8040 0
210 20250307 155000 1049650995 8040 8040 8040 8040 0
211 20250307 154900 1049650995 8040 8040 8040 8040 0
212 20250307 154800 1049650995 8040 8040 8040 8040 8050
213 20250307 154700 1049650995 8040 8040 8040 8040 0
214 20250307 154600 1049650995 8040 8040 8040 8040 0
215 20250307 154500 1049650995 8040 8040 8040 8040 0
216 20250307 154400 1049650995 8040 8040 8040 8040 0
217 20250307 154300 1049650995 8040 8040 8040 8040 0
218 20250307 154200 1049650995 8040 8040 8040 8040 0
219 20250307 154100 1049650995 8040 8040 8040 8040 0
220 20250307 154000 1049650995 8040 8040 8040 8040 0
221 20250307 153900 1049650995 8040 8040 8040 8040 0
222 20250307 153800 1049650995 8040 8040 8040 8040 0
223 20250307 153700 1049650995 8040 8040 8040 8040 0
224 20250307 153600 1049650995 8040 8040 8040 8040 0
225 20250307 153500 1049650995 8040 8040 8040 8040 0
226 20250307 153400 1049650995 8040 8040 8040 8040 0
227 20250307 153300 1049650995 8040 8040 8040 8040 0
228 20250307 153200 1049650995 8040 8040 8040 8040 0
229 20250307 153100 1049650995 8040 8040 8040 8040 0
230 20250307 153000 1049650995 8040 8040 8040 8040 8050
231 20250307 152900 984928995 8070 8070 8070 8070 0
232 20250307 152800 984928995 8070 8070 8070 8070 0
233 20250307 152700 984928995 8070 8070 8070 8070 0
234 20250307 152600 984928995 8070 8070 8070 8070 0
235 20250307 152500 984928995 8070 8070 8070 8070 0
236 20250307 152400 984928995 8070 8070 8070 8070 0
237 20250307 152300 984928995 8070 8070 8070 8070 0
238 20250307 152200 984928995 8070 8070 8070 8070 0
239 20250307 152100 984928995 8070 8070 8070 8070 0
240 20250307 152000 984928995 8070 8070 8070 8070 0
241 20250307 151900 984928995 8070 8070 8070 8070 1806
242 20250307 151800 970354575 8030 8060 8070 8020 3904
243 20250307 151700 938945385 8070 8060 8080 8050 906
244 20250307 151600 931642455 8060 8060 8060 8060 650
245 20250307 151500 926403455 8050 8050 8050 8045 623
246 20250307 151400 921388330 8060 8030 8060 8030 2221
247 20250307 151300 903506220 8030 8050 8050 8030 1024
248 20250307 151200 895281600 8030 8060 8060 8020 2084
249 20250307 151100 878553790 8030 8040 8040 8030 1139
250 20250307 151000 869399730 8040 8040 8040 8040 221
251 20250307 150900 867622890 8050 8050 8060 8050 452
252 20250307 150800 863984260 8050 8065 8070 8050 971
253 20250307 150700 856162320 8060 8055 8060 8055 680
254 20250307 150600 850681740 8060 8055 8060 8050 401
255 20250307 150500 847452400 8060 8070 8070 8050 1137
256 20250307 150400 838288175 8070 8070 8070 8070 0
257 20250307 150300 838288175 8070 8060 8070 8060 301
258 20250307 150200 835862105 8060 8100 8100 8060 6272
259 20250307 150100 785124285 8100 8120 8120 8100 2523
260 20250307 150000 764671215 8120 8120 8120 8110 594
261 20250307 145900 759853785 8120 8120 8120 8120 1
262 20250307 145800 759845665 8120 8120 8120 8120 2
263 20250307 145700 759829425 8120 8110 8120 8110 41
264 20250307 145600 759496615 8100 8100 8100 8100 0
265 20250307 145500 759496615 8100 8115 8120 8100 1698
266 20250307 145400 745732515 8110 8115 8115 8110 36
267 20250307 145300 745440505 8110 8110 8120 8110 15
268 20250307 145200 745318845 8110 8110 8110 8110 20
269 20250307 145100 745156645 8110 8130 8130 8110 700
270 20250307 145000 739475245 8120 8150 8150 8120 9
271 20250307 144900 739402135 8120 8120 8120 8120 0
272 20250307 144800 739402135 8120 8120 8120 8120 0
273 20250307 144700 739402135 8120 8120 8120 8120 0
274 20250307 144600 739402135 8120 8120 8120 8120 7
275 20250307 144500 739345295 8110 8110 8110 8110 0
276 20250307 144400 739345295 8110 8110 8110 8110 0
277 20250307 144300 739345295 8110 8120 8120 8110 650
278 20250307 144200 734073445 8110 8110 8110 8110 0
279 20250307 144100 734073445 8110 8110 8110 8110 27
280 20250307 144000 733854475 8110 8120 8120 8100 4658
281 20250307 143900 696089125 8120 8110 8120 8110 346
282 20250307 143800 693281105 8120 8130 8130 8120 2480
283 20250307 143700 673139225 8130 8130 8130 8130 0
284 20250307 143600 673139225 8130 8130 8130 8130 121
285 20250307 143500 672155495 8140 8140 8140 8140 0
286 20250307 143400 672155495 8140 8140 8140 8140 75
287 20250307 143300 671544995 8140 8140 8140 8140 130
288 20250307 143200 670486795 8130 8130 8130 8130 358
289 20250307 143100 667576255 8140 8150 8150 8140 639
290 20250307 143000 662368675 8150 8150 8150 8150 0
291 20250307 142900 662368675 8150 8150 8150 8150 10
292 20250307 142800 662287175 8150 8150 8150 8150 0
293 20250307 142700 662287175 8150 8150 8150 8150 102
294 20250307 142600 661455875 8140 8140 8140 8140 9
295 20250307 142500 661382615 8140 8150 8150 8140 1067
296 20250307 142400 652687565 8180 8180 8180 8180 61
297 20250307 142300 652188585 8130 8120 8130 8120 109
298 20250307 142200 651302665 8180 8150 8180 8120 1128
299 20250307 142100 642135735 8130 8130 8130 8130 120
300 20250307 142000 641160135 8130 8130 8130 8130 49
301 20250307 141900 640761765 8130 8140 8140 8130 4725
302 20250307 141800 602325035 8140 8150 8150 8140 290
303 20250307 141700 599963745 8140 8150 8150 8140 57
304 20250307 141600 599499375 8160 8160 8160 8160 0
305 20250307 141500 599499375 8160 8160 8160 8160 88
306 20250307 141400 598781295 8160 8160 8160 8140 2466
307 20250307 141300 578675955 8160 8160 8160 8160 300
308 20250307 141200 576227955 8180 8180 8180 8180 0
309 20250307 141100 576227955 8180 8180 8180 8180 16
310 20250307 141000 576097075 8160 8170 8170 8160 205
311 20250307 140900 574424265 8160 8160 8160 8160 15
312 20250307 140800 574301865 8160 8160 8160 8160 0
313 20250307 140700 574301865 8160 8160 8160 8160 2
314 20250307 140600 574285545 8170 8170 8170 8170 295
315 20250307 140500 571875395 8170 8170 8170 8170 70
316 20250307 140400 571303495 8180 8180 8180 8180 0
317 20250307 140300 571303495 8180 8180 8180 8180 152
318 20250307 140200 570060135 8180 8180 8180 8180 619
319 20250307 140100 564996715 8180 8180 8180 8180 304
320 20250307 140000 562509995 8180 8190 8190 8180 736
321 20250307 135900 556484515 8190 8190 8190 8190 105
322 20250307 135800 555624565 8180 8180 8180 8180 73
323 20250307 135700 555027425 8200 8190 8200 8180 176
324 20250307 135600 553586015 8190 8190 8190 8190 50
325 20250307 135500 553176515 8220 8220 8220 8220 5
326 20250307 135400 553135415 8220 8220 8220 8220 0
327 20250307 135300 553135415 8220 8220 8220 8220 43
328 20250307 135200 552781955 8180 8180 8180 8180 0
329 20250307 135100 552781955 8180 8180 8180 8180 0
330 20250307 135000 552781955 8180 8180 8180 8180 0
331 20250307 134900 552781955 8180 8180 8180 8180 0
332 20250307 134800 552781955 8180 8200 8200 8180 2500
333 20250307 134700 532325905 8230 8230 8230 8230 1
334 20250307 134600 532317675 8190 8190 8190 8190 0
335 20250307 134500 532317675 8190 8190 8190 8190 0
336 20250307 134400 532317675 8190 8190 8190 8190 84
337 20250307 134300 531629715 8180 8210 8210 8180 71
338 20250307 134200 531048895 8180 8180 8180 8180 0
339 20250307 134100 531048895 8180 8180 8180 8180 1
340 20250307 134000 531040715 8200 8200 8200 8200 0
341 20250307 133900 531040715 8200 8200 8200 8200 73
342 20250307 133800 530442115 8200 8200 8200 8200 0
343 20250307 133700 530442115 8200 8200 8200 8200 61
344 20250307 133600 529941915 8190 8190 8190 8190 881
345 20250307 133500 522726525 8180 8190 8190 8180 14
346 20250307 133400 522611985 8190 8190 8190 8190 0
347 20250307 133300 522611985 8190 8190 8190 8190 70
348 20250307 133200 522038685 8190 8190 8190 8190 0
349 20250307 133100 522038685 8190 8190 8190 8190 0
350 20250307 133000 522038685 8190 8190 8190 8190 49
351 20250307 132900 521637375 8190 8190 8190 8190 60
352 20250307 132800 521145975 8200 8200 8200 8200 0
353 20250307 132700 521145975 8200 8200 8200 8200 439
354 20250307 132600 517546175 8210 8210 8210 8210 339
355 20250307 132500 514762985 8210 8210 8210 8210 0
356 20250307 132400 514762985 8210 8210 8210 8210 0
357 20250307 132300 514762985 8210 8210 8210 8210 0
358 20250307 132200 514762985 8210 8210 8210 8210 138
359 20250307 132100 513630005 8210 8210 8210 8210 0
360 20250307 132000 513630005 8210 8210 8210 8210 0
361 20250307 131900 513630005 8210 8210 8210 8210 106
362 20250307 131800 512759745 8220 8220 8220 8220 0
363 20250307 131700 512759745 8220 8220 8220 8220 0
364 20250307 131600 512759745 8220 8220 8220 8220 10
365 20250307 131500 512677545 8220 8220 8220 8220 0
366 20250307 131400 512677545 8220 8220 8220 8220 1
367 20250307 131300 512669325 8210 8210 8210 8210 10
368 20250307 131200 512587225 8210 8220 8220 8210 2
369 20250307 131100 512570795 8220 8220 8220 8220 5
370 20250307 131000 512529695 8220 8190 8220 8190 743
371 20250307 130900 506422505 8190 8190 8190 8190 0
372 20250307 130800 506422505 8190 8190 8190 8190 65
373 20250307 130700 505890155 8190 8190 8190 8190 0
374 20250307 130600 505890155 8190 8180 8190 8180 168
375 20250307 130500 504514355 8150 8160 8160 8150 74
376 20250307 130400 503911225 8160 8160 8160 8160 195
377 20250307 130300 502320025 8160 8160 8160 8160 100
378 20250307 130200 501504025 8160 8160 8160 8160 0
379 20250307 130100 501504025 8160 8160 8160 8160 0
380 20250307 130000 501504025 8160 8160 8160 8160 0
381 20250307 125900 501504025 8160 8160 8160 8160 1
382 20250307 125800 501495865 8180 8150 8180 8140 524
383 20250307 125700 497223005 8150 8150 8150 8150 0
384 20250307 125600 497223005 8150 8160 8160 8150 60
385 20250307 125500 496733975 8160 8180 8180 8160 113
386 20250307 125400 495809875 8150 8150 8150 8150 0
387 20250307 125300 495809875 8150 8150 8150 8150 501
388 20250307 125200 491726725 8150 8150 8150 8150 500
389 20250307 125100 487651725 8180 8180 8180 8180 12
390 20250307 125000 487553565 8150 8150 8150 8150 1
391 20250307 124900 487545415 8180 8180 8180 8180 0
392 20250307 124800 487545415 8180 8150 8180 8150 1110
393 20250307 124700 478498615 8150 8160 8160 8150 1720
394 20250307 124600 464479695 8160 8160 8160 8160 1
395 20250307 124500 464471535 8160 8160 8160 8160 148
396 20250307 124400 463263855 8190 8190 8190 8190 0
397 20250307 124300 463263855 8190 8180 8190 8180 53
398 20250307 124200 462829875 8190 8190 8190 8190 20
399 20250307 124100 462666075 8160 8180 8180 8160 2009
400 20250307 124000 446271145 8170 8170 8170 8170 0
401 20250307 123900 446271145 8170 8170 8170 8170 0
402 20250307 123800 446271145 8170 8170 8170 8170 0
403 20250307 123700 446271145 8170 8170 8170 8170 0
404 20250307 123600 446271145 8170 8170 8170 8170 72
405 20250307 123500 445682905 8170 8170 8170 8170 0
406 20250307 123400 445682905 8170 8170 8170 8170 0
407 20250307 123300 445682905 8170 8170 8170 8170 24
408 20250307 123200 445486825 8190 8190 8190 8190 0
409 20250307 123100 445486825 8190 8190 8190 8190 0
410 20250307 123000 445486825 8190 8160 8190 8160 118
411 20250307 122900 444523725 8160 8170 8170 8160 248
412 20250307 122800 442498745 8160 8160 8160 8160 0
413 20250307 122700 442498745 8160 8160 8160 8160 0
414 20250307 122600 442498745 8160 8160 8160 8160 0
415 20250307 122500 442498745 8160 8160 8160 8160 0
416 20250307 122400 442498745 8160 8160 8160 8160 0
417 20250307 122300 442498745 8160 8160 8160 8160 0
418 20250307 122200 442498745 8160 8160 8160 8160 0
419 20250307 122100 442498745 8160 8160 8160 8160 200
420 20250307 122000 440866745 8160 8170 8170 8160 1062
421 20250307 121900 432200225 8170 8170 8170 8170 500
422 20250307 121800 428115225 8180 8180 8180 8180 339
423 20250307 121700 425342205 8170 8170 8170 8170 0
424 20250307 121600 425342205 8170 8170 8170 8170 1
425 20250307 121500 425334035 8180 8180 8180 8180 0
426 20250307 121400 425334035 8180 8180 8180 8180 0
427 20250307 121300 425334035 8180 8180 8180 8180 55
428 20250307 121200 424884135 8170 8180 8180 8170 9
429 20250307 121100 424810585 8180 8160 8180 8150 3006
430 20250307 121000 400301265 8160 8180 8180 8160 224
431 20250307 120900 398471695 8180 8180 8180 8180 0
432 20250307 120800 398471695 8180 8190 8190 8180 1597
433 20250307 120700 385405575 8200 8200 8200 8200 262
434 20250307 120600 383257175 8200 8200 8200 8200 0
435 20250307 120500 383257175 8200 8200 8200 8200 556
436 20250307 120400 378697975 8200 8210 8210 8200 331
437 20250307 120300 375983465 8210 8210 8210 8210 9
438 20250307 120200 375909575 8200 8200 8200 8200 9
439 20250307 120100 375835775 8200 8200 8200 8200 0
440 20250307 120000 375835775 8200 8200 8200 8200 0
441 20250307 115900 375835775 8200 8200 8200 8200 0
442 20250307 115800 375835775 8200 8200 8200 8200 1
443 20250307 115700 375827575 8210 8210 8210 8210 11
444 20250307 115600 375737265 8200 8230 8230 8200 11
445 20250307 115500 375647035 8200 8200 8200 8200 215
446 20250307 115400 373884035 8200 8200 8200 8200 1700
447 20250307 115300 359944035 8200 8210 8210 8200 200
448 20250307 115200 358303935 8230 8230 8230 8230 0
449 20250307 115100 358303935 8230 8230 8230 8230 20
450 20250307 115000 358139335 8200 8200 8200 8200 0
451 20250307 114900 358139335 8200 8200 8200 8200 0
452 20250307 114800 358139335 8200 8200 8200 8200 0
453 20250307 114700 358139335 8200 8200 8200 8200 50
454 20250307 114600 357729335 8200 8210 8210 8200 1687
455 20250307 114500 343884405 8210 8210 8210 8210 2
456 20250307 114400 343867985 8210 8210 8210 8210 0
457 20250307 114300 343867985 8210 8220 8220 8210 1000
458 20250307 114200 335656275 8240 8240 8240 8240 0
459 20250307 114100 335656275 8240 8240 8240 8240 0
460 20250307 114000 335656275 8240 8240 8240 8240 0
461 20250307 113900 335656275 8240 8240 8240 8240 1
462 20250307 113800 335648035 8240 8240 8240 8240 0
463 20250307 113700 335648035 8240 8240 8240 8240 0
464 20250307 113600 335648035 8240 8240 8240 8240 0
465 20250307 113500 335648035 8240 8240 8240 8240 0
466 20250307 113400 335648035 8240 8220 8240 8220 34
467 20250307 113300 335367955 8240 8240 8240 8240 0
468 20250307 113200 335367955 8240 8240 8240 8240 1
469 20250307 113100 335359715 8210 8200 8210 8200 8
470 20250307 113000 335294095 8200 8200 8200 8200 5
471 20250307 112900 335253095 8200 8200 8200 8200 1
472 20250307 112800 335244895 8200 8200 8200 8200 10
473 20250307 112700 335162895 8200 8200 8200 8200 50
474 20250307 112600 334752895 8240 8240 8240 8240 1
475 20250307 112500 334744655 8200 8210 8210 8200 300
476 20250307 112400 332282935 8200 8200 8200 8200 250
477 20250307 112300 330232935 8200 8210 8210 8200 522
478 20250307 112200 325949035 8210 8210 8210 8210 120
479 20250307 112100 324963835 8200 8200 8200 8200 0
480 20250307 112000 324963835 8200 8200 8200 8200 0
481 20250307 111900 324963835 8200 8200 8200 8200 0
482 20250307 111800 324963835 8200 8220 8220 8200 750
483 20250307 111700 318813235 8220 8220 8220 8220 117
484 20250307 111600 317851495 8240 8240 8240 8240 2
485 20250307 111500 317835015 8230 8220 8230 8220 347
486 20250307 111400 314979575 8200 8200 8200 8200 0
487 20250307 111300 314979575 8200 8220 8220 8200 1200
488 20250307 111200 305129975 8240 8240 8240 8240 2
489 20250307 111100 305113495 8220 8230 8230 8220 200
490 20250307 111000 303469445 8210 8210 8210 8210 0
491 20250307 110900 303469445 8210 8220 8240 8210 1156
492 20250307 110800 293978105 8210 8210 8210 8210 0
493 20250307 110700 293978105 8210 8230 8230 8210 1424
494 20250307 110600 282265795 8230 8240 8240 8230 1684
495 20250307 110500 268406415 8250 8250 8250 8250 0
496 20250307 110400 268406415 8250 8250 8250 8250 1
497 20250307 110300 268398165 8240 8250 8250 8240 1735
498 20250307 110200 254101755 8240 8240 8250 8240 665
499 20250307 110100 248622055 8250 8250 8250 8250 0
500 20250307 110000 248622055 8250 8250 8250 8250 0
501 20250307 105900 248622055 8250 8240 8260 8240 332
502 20250307 105800 245886255 8240 8250 8250 8240 1094
503 20250307 105700 236865165 8260 8260 8260 8260 0
504 20250307 105600 236865165 8260 8260 8260 8260 100
505 20250307 105500 236039165 8260 8260 8260 8260 2
506 20250307 105400 236022645 8240 8240 8240 8240 0
507 20250307 105300 236022645 8240 8240 8240 8240 96
508 20250307 105200 235231605 8250 8250 8250 8250 601
509 20250307 105100 230273355 8250 8260 8260 8250 7
510 20250307 105000 230215545 8260 8260 8260 8260 0
511 20250307 104900 230215545 8260 8260 8260 8260 0
512 20250307 104800 230215545 8260 8240 8260 8240 252
513 20250307 104700 228139045 8250 8250 8250 8250 0
514 20250307 104600 228139045 8250 8250 8250 8250 0
515 20250307 104500 228139045 8250 8250 8250 8250 243
516 20250307 104400 226134295 8250 8250 8250 8250 50
517 20250307 104300 225721795 8260 8260 8260 8260 100
518 20250307 104200 224895795 8260 8260 8260 8260 6
519 20250307 104100 224846235 8270 8270 8270 8270 88
520 20250307 104000 224118475 8260 8260 8260 8260 0
521 20250307 103900 224118475 8260 8270 8270 8260 139
522 20250307 103800 222969645 8260 8255 8260 8255 23
523 20250307 103700 222779765 8250 8250 8250 8250 25
524 20250307 103600 222573515 8260 8260 8260 8260 10
525 20250307 103500 222490915 8260 8260 8260 8260 2
526 20250307 103400 222474395 8250 8250 8250 8250 0
527 20250307 103300 222474395 8250 8250 8250 8250 0
528 20250307 103200 222474395 8250 8250 8250 8250 0
529 20250307 103100 222474395 8250 8250 8250 8250 0
530 20250307 103000 222474395 8250 8250 8250 8250 0
531 20250307 102900 222474395 8250 8250 8250 8250 0
532 20250307 102800 222474395 8250 8250 8250 8250 0
533 20250307 102700 222474395 8250 8250 8250 8250 0
534 20250307 102600 222474395 8250 8250 8250 8250 60
535 20250307 102500 221979395 8260 8260 8260 8260 0
536 20250307 102400 221979395 8260 8260 8260 8260 200
537 20250307 102300 220327395 8280 8280 8280 8280 0
538 20250307 102200 220327395 8280 8280 8280 8280 100
539 20250307 102100 219499395 8280 8260 8280 8260 7
540 20250307 102000 219441555 8260 8260 8260 8260 5
541 20250307 101900 219400255 8260 8260 8260 8260 50
542 20250307 101800 218987255 8280 8280 8280 8280 0
543 20250307 101700 218987255 8280 8280 8280 8280 1
544 20250307 101600 218978975 8280 8280 8280 8280 1
545 20250307 101500 218970695 8270 8270 8270 8270 0
546 20250307 101400 218970695 8270 8260 8270 8260 539
547 20250307 101300 214513355 8260 8260 8260 8260 5
548 20250307 101200 214472055 8270 8270 8270 8270 2
549 20250307 101100 214455515 8270 8270 8270 8270 63
550 20250307 101000 213934505 8270 8270 8270 8270 10
551 20250307 100900 213851805 8270 8270 8270 8270 19
552 20250307 100800 213694675 8270 8270 8270 8270 0
553 20250307 100700 213694675 8270 8280 8280 8270 11
554 20250307 100600 213603605 8280 8280 8280 8280 1
555 20250307 100500 213595325 8280 8280 8280 8280 50
556 20250307 100400 213181325 8280 8280 8280 8280 0
557 20250307 100300 213181325 8280 8280 8280 8280 0
558 20250307 100200 213181325 8280 8280 8280 8280 2
559 20250307 100100 213164765 8240 8240 8240 8240 0
560 20250307 100000 213164765 8240 8240 8240 8240 136
561 20250307 095900 212044125 8240 8240 8240 8240 0
562 20250307 095800 212044125 8240 8270 8270 8240 1259
563 20250307 095700 201667875 8290 8270 8290 8270 600
564 20250307 095600 196703915 8280 8280 8280 8280 0
565 20250307 095500 196703915 8280 8280 8280 8280 122
566 20250307 095400 195693755 8280 8280 8280 8280 50
567 20250307 095300 195279755 8280 8270 8280 8270 109
568 20250307 095200 194377815 8270 8270 8270 8270 35
569 20250307 095100 194088365 8270 8270 8270 8270 0
570 20250307 095000 194088365 8270 8270 8270 8270 164
571 20250307 094900 192732085 8270 8270 8270 8270 19
572 20250307 094800 192574955 8290 8290 8290 8270 1956
573 20250307 094700 176373555 8290 8290 8290 8280 337
574 20250307 094600 173582185 8290 8280 8290 8280 1013
575 20250307 094500 165192615 8280 8280 8280 8280 25
576 20250307 094400 164985615 8280 8280 8280 8280 200
577 20250307 094300 163329615 8280 8280 8280 8280 13
578 20250307 094200 163221975 8250 8250 8250 8250 1
579 20250307 094100 163213725 8250 8250 8250 8250 602
580 20250307 094000 158247225 8280 8280 8280 8280 2
581 20250307 093900 158230665 8280 8280 8280 8280 16
582 20250307 093800 158098185 8280 8280 8280 8280 3
583 20250307 093700 158073345 8280 8250 8280 8250 31
584 20250307 093600 157817565 8250 8250 8250 8250 0
585 20250307 093500 157817565 8250 8260 8260 8250 320
586 20250307 093400 155177365 8250 8260 8260 8250 18
587 20250307 093300 155028855 8250 8265 8265 8250 14
588 20250307 093200 154913295 8250 8280 8280 8250 69
589 20250307 093100 154344015 8280 8270 8280 8270 235
590 20250307 093000 152400435 8250 8250 8250 8250 167
591 20250307 092900 151022685 8250 8260 8260 8250 38
592 20250307 092800 150709145 8250 8250 8250 8250 620
593 20250307 092700 145594145 8250 8250 8250 8250 0
594 20250307 092600 145594145 8250 8250 8250 8250 2
595 20250307 092500 145577645 8250 8250 8250 8250 22
596 20250307 092400 145396145 8250 8250 8250 8250 75
597 20250307 092300 144777395 8260 8260 8260 8260 7
598 20250307 092200 144719575 8250 8270 8270 8250 225
599 20250307 092100 142858925 8270 8270 8270 8270 50
600 20250307 092000 142445425 8240 8230 8240 8230 51
601 20250307 091900 142025495 8230 8230 8280 8230 315
602 20250307 091800 139422645 8230 8280 8280 8230 65
603 20250307 091700 138887045 8210 8240 8240 8210 851
604 20250307 091600 131878025 8240 8240 8240 8240 0
605 20250307 091500 131878025 8240 8250 8250 8240 577
606 20250307 091400 127123095 8300 8300 8300 8300 13
607 20250307 091300 127015195 8300 8280 8300 8280 1118
608 20250307 091200 117737965 8290 8300 8300 8290 326
609 20250307 091100 115034955 8290 8245 8300 8245 1163
610 20250307 091000 105394710 8270 8240 8270 8240 592
611 20250307 090900 100503580 8200 8220 8220 8200 111
612 20250307 090800 99592650 8200 8200 8200 8200 0
613 20250307 090700 99592650 8200 8240 8240 8200 259
614 20250307 090600 97464800 8240 8250 8250 8210 73
615 20250307 090500 96864620 8250 8250 8260 8250 559
616 20250307 090400 92250660 8240 8240 8240 8240 172
617 20250307 090300 90833380 8230 8190 8230 8190 349
618 20250307 090200 87965390 8160 8200 8220 8160 2318
619 20250307 090100 69043670 8200 8220 8220 8180 342
620 20250307 090000 66243610 8220 8150 8230 8150 8107

1
033160/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,38417,22066331,324623650,186460496950,0.17
20250304,38320,22066331,329935200,189991109910,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 38417 22066331 324623650 186460496950 0.17
3 20250304 38320 22066331 329935200 189991109910 0.17